恒通股份 sh.603223
11.32
+5.79%
2026-05-25
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 9.29 | 9.37 | 9.23 | 9.30 | 0.00% | 0.81 | 1.22% |
| 2025-12-17 | 9.23 | 9.33 | 9.08 | 9.30 | +0.54% | 0.69 | 1.05% |
| 2025-12-16 | 9.34 | 9.41 | 9.23 | 9.25 | -1.28% | 0.69 | 1.04% |
| 2025-12-15 | 9.40 | 9.47 | 9.34 | 9.37 | -1.06% | 0.69 | 1.03% |
| 2025-12-12 | 9.65 | 9.68 | 9.45 | 9.47 | -2.27% | 1.15 | 1.69% |
| 2025-12-11 | 10.09 | 10.32 | 9.66 | 9.69 | -3.96% | 2.10 | 2.98% |
| 2025-12-10 | 10.90 | 10.92 | 10.07 | 10.09 | -9.83% | 3.95 | 5.41% |
| 2025-12-09 | 11.34 | 11.74 | 11.19 | 11.19 | -1.32% | 2.55 | 3.12% |
| 2025-12-08 | 11.29 | 11.54 | 11.19 | 11.34 | +0.44% | 2.50 | 3.09% |
| 2025-12-05 | 11.42 | 11.57 | 11.10 | 11.29 | -1.40% | 3.32 | 4.12% |
| 2025-12-04 | 10.52 | 11.56 | 10.52 | 11.45 | +8.94% | 5.52 | 6.86% |
| 2025-12-03 | 10.78 | 10.86 | 10.41 | 10.51 | -3.04% | 1.02 | 1.35% |
| 2025-12-02 | 10.75 | 10.88 | 10.56 | 10.84 | +0.84% | 0.81 | 1.05% |
| 2025-12-01 | 10.24 | 10.85 | 10.24 | 10.75 | +4.37% | 1.18 | 1.55% |
| 2025-11-28 | 10.21 | 10.32 | 10.13 | 10.30 | +0.29% | 0.31 | 0.42% |
| 2025-11-27 | 10.33 | 10.48 | 10.20 | 10.27 | -0.58% | 0.50 | 0.68% |
| 2025-11-26 | 10.46 | 10.60 | 10.27 | 10.33 | -1.24% | 0.69 | 0.92% |
| 2025-11-25 | 10.31 | 10.54 | 10.21 | 10.46 | +1.95% | 0.57 | 0.77% |
| 2025-11-24 | 10.30 | 10.43 | 10.16 | 10.26 | -0.58% | 0.59 | 0.80% |
| 2025-11-21 | 10.65 | 10.81 | 10.21 | 10.32 | -3.55% | 1.21 | 1.64% |